Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.574 4.612 4.500 4.529 16,702,382 -0.06(-1.22%)
Mar 29, 2007 4.521 4.589 4.468 4.585 21,125,098 +0.15(+3.36%)
Mar 28, 2007 4.512 4.512 4.380 4.436 15,554,066 -0.10(-2.10%)
Mar 27, 2007 4.560 4.561 4.502 4.531 11,429,591 -0.03(-0.64%)
Mar 26, 2007 4.561 4.573 4.468 4.560 13,106,526 +0.02(+0.52%)
Mar 23, 2007 4.543 4.552 4.489 4.537 13,652,110 +0.01(+0.17%)
Mar 22, 2007 4.554 4.554 4.472 4.529 15,752,298 +0.02(+0.47%)
Mar 21, 2007 4.366 4.538 4.338 4.508 21,350,118 +0.19(+4.33%)
Mar 20, 2007 4.265 4.323 4.243 4.321 13,536,029 +0.06(+1.31%)
Mar 19, 2007 4.210 4.298 4.197 4.265 20,985,800 +0.15(+3.53%)
Mar 16, 2007 4.205 4.205 4.064 4.119 13,328,867 -0.05(-1.10%)
Mar 15, 2007 4.149 4.203 4.116 4.165 10,986,694 +0.01(+0.35%)
Mar 14, 2007 4.087 4.153 3.972 4.150 22,310,918 +0.04(+1.09%)
Mar 13, 2007 4.272 4.235 4.093 4.106 17,605,142 -0.17(-3.91%)
Mar 12, 2007 4.242 4.290 4.202 4.272 13,823,554 +0.04(+0.87%)
Mar 09, 2007 4.242 4.279 4.154 4.235 14,470,933 +0.07(+1.69%)
Mar 08, 2007 4.197 4.210 4.136 4.165 17,078,308 +0.11(+2.59%)
Mar 07, 2007 4.110 4.147 4.055 4.060 21,457,270 -0.02(-0.58%)
Mar 06, 2007 4.031 4.125 3.972 4.083 27,723,900 +0.22(+5.59%)
Mar 05, 2007 3.886 3.944 3.852 3.867 29,788,370 -0.11(-2.71%)
Mar 02, 2007 4.067 4.108 3.940 3.975 23,701,220 -0.15(-3.66%)
Mar 01, 2007 3.966 4.172 3.886 4.126 31,581,762 +0.01(+0.14%)
Feb 28, 2007 4.157 4.195 4.075 4.120 21,818,910 +0.04(+0.88%)
Feb 27, 2007 4.261 4.284 4.019 4.084 40,160,724 -0.37(-8.25%)
Feb 26, 2007 4.491 4.501 4.375 4.452 15,318,330 +0.01(+0.23%)
Feb 23, 2007 4.494 4.503 4.401 4.442 11,692,114 -0.03(-0.78%)
Feb 22, 2007 4.527 4.538 4.457 4.476 11,659,968 +0.01(+0.15%)
Feb 21, 2007 4.478 4.498 4.446 4.470 9,990,177 -0.03(-0.65%)
Feb 20, 2007 4.446 4.519 4.446 4.499 5,166,532 -0.01(-0.12%)
Feb 16, 2007 4.483 4.527 4.466 4.504 12,850,253 -0.05(-1.01%)
Feb 15, 2007 4.603 4.608 4.526 4.550 10,065,183 -0.06(-1.29%)
Feb 14, 2007 4.485 4.645 4.439 4.610 20,125,142 +0.17(+3.94%)
Feb 13, 2007 4.454 4.476 4.406 4.435 12,486,230 -0.01(-0.15%)
Feb 12, 2007 4.524 4.533 4.382 4.442 17,540,984 -0.10(-2.29%)
Feb 09, 2007 4.674 4.683 4.510 4.546 17,443,520 -0.10(-2.17%)
Feb 08, 2007 4.663 4.702 4.601 4.646 11,986,783 -0.04(-0.86%)
Feb 07, 2007 4.677 4.726 4.635 4.687 13,106,526 +0.03(+0.60%)
Feb 06, 2007 4.709 4.709 4.617 4.659 10,031,252 +0.02(+0.43%)
Feb 05, 2007 4.589 4.676 4.557 4.639 11,100,097 +0.08(+1.74%)
Feb 02, 2007 4.589 4.589 4.534 4.559 16,136,260 -0.02(-0.39%)
Feb 01, 2007 4.612 4.632 4.536 4.577 17,178,318 +0.03(+0.57%)
Jan 31, 2007 4.592 4.611 4.515 4.551 27,871,236 +0.01(+0.17%)
Jan 30, 2007 4.556 4.577 4.517 4.543 11,515,313 +0.02(+0.45%)
Jan 29, 2007 4.616 4.646 4.514 4.523 10,762,567 -0.13(-2.84%)
Jan 26, 2007 4.683 4.694 4.583 4.655 18,799,890 +0.09(+1.99%)
Jan 25, 2007 4.741 4.754 4.550 4.565 11,547,458 -0.14(-2.88%)
Jan 24, 2007 4.704 4.745 4.651 4.700 17,781,942 +0.02(+0.43%)
Jan 23, 2007 4.663 4.718 4.626 4.680 13,949,458 +0.02(+0.38%)
Jan 22, 2007 4.704 4.732 4.612 4.662 10,200,910 -0.02(-0.53%)
Jan 19, 2007 4.601 4.698 4.588 4.687 8,698,097 +0.10(+2.27%)
Jan 18, 2007 4.701 4.706 4.548 4.583 14,136,975 -0.05(-1.09%)
Jan 17, 2007 4.663 4.687 4.612 4.633 9,190,998 -0.01(-0.31%)
Jan 16, 2007 4.606 4.702 4.606 4.648 12,487,721 +0.01(+0.12%)
Jan 12, 2007 4.547 4.672 4.546 4.642 12,469,862 +0.11(+2.35%)
Jan 11, 2007 4.467 4.550 4.450 4.536 12,168,049 +0.07(+1.53%)
Jan 10, 2007 4.435 4.480 4.360 4.467 19,134,742 -0.06(-1.31%)
Jan 09, 2007 4.612 4.612 4.473 4.527 11,774,264 -0.10(-2.15%)
Jan 08, 2007 4.512 4.635 4.489 4.626 16,263,057 +0.15(+3.30%)
Jan 05, 2007 4.673 4.673 4.446 4.478 17,051,520 -0.19(-4.17%)
Jan 04, 2007 4.610 4.690 4.576 4.673 18,155,190 +0.05(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.